Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.66 18.79 18.62 18.74 156,912 +0.04(+0.19%)
Jul 28, 2006 18.40 18.71 18.40 18.71 128,311 +0.33(+1.80%)
Jul 27, 2006 18.38 18.67 18.21 18.38 206,823 +0.04(+0.24%)
Jul 26, 2006 18.10 18.44 18.10 18.33 147,715 +0.10(+0.54%)
Jul 25, 2006 17.92 18.24 17.89 18.23 173,960 +0.18(+0.99%)
Jul 24, 2006 17.97 18.11 17.79 18.05 190,672 +0.04(+0.25%)
Jul 21, 2006 18.00 18.10 17.91 18.01 154,332 -0.03(-0.15%)
Jul 20, 2006 17.98 18.08 17.83 18.04 235,424 -0.03(-0.15%)
Jul 19, 2006 17.08 18.63 16.94 18.06 721,414 +1.74(+10.65%)
Jul 18, 2006 16.69 16.69 15.93 16.32 258,529 -0.44(-2.61%)
Jul 17, 2006 16.32 16.81 16.32 16.76 338,051 +0.35(+2.12%)
Jul 14, 2006 16.33 16.53 16.28 16.41 98,701 +0.00(+0.00%)
Jul 13, 2006 16.49 16.72 16.27 16.41 88,270 -0.20(-1.18%)
Jul 12, 2006 16.60 16.80 16.46 16.61 76,493 -0.06(-0.37%)
Jul 11, 2006 16.54 16.68 16.50 16.67 83,110 +0.04(+0.21%)
Jul 10, 2006 16.89 16.89 16.53 16.64 88,382 -0.27(-1.58%)
Jul 07, 2006 16.83 16.94 16.72 16.90 85,017 +0.03(+0.16%)
Jul 06, 2006 16.94 17.15 16.63 16.88 298,122 -0.13(-0.79%)
Jul 05, 2006 17.71 17.72 16.93 17.01 155,902 -0.61(-3.44%)
Jul 03, 2006 17.25 17.72 17.12 17.62 105,991 +0.45(+2.65%)
Jun 30, 2006 17.14 17.39 17.05 17.16 199,084 +0.00(+0.00%)
Jun 29, 2006 16.84 17.37 16.84 17.16 112,721 +0.30(+1.80%)
Jun 28, 2006 16.83 17.07 16.83 16.86 56,192 +0.04(+0.27%)
Jun 27, 2006 17.06 17.16 16.82 16.82 40,489 -0.18(-1.05%)
Jun 26, 2006 17.04 17.21 16.93 16.99 224,544 -0.04(-0.26%)
Jun 23, 2006 16.73 17.13 16.41 17.04 112,048 +0.31(+1.87%)
Jun 22, 2006 16.81 16.90 16.62 16.73 130,891 -0.15(-0.90%)
Jun 21, 2006 16.52 17.04 16.52 16.88 158,033 +0.53(+3.27%)
Jun 20, 2006 16.57 16.57 16.28 16.34 79,297 -0.29(-1.72%)
Jun 19, 2006 16.85 16.87 16.58 16.63 98,925 -0.12(-0.74%)
Jun 16, 2006 16.33 16.86 16.33 16.75 131,451 +0.42(+2.57%)
Jun 15, 2006 16.27 16.45 16.27 16.33 61,800 +0.09(+0.55%)
Jun 14, 2006 16.12 16.34 16.10 16.24 114,291 +0.02(+0.11%)
Jun 13, 2006 16.18 16.49 16.17 16.23 147,490 -0.08(-0.49%)
Jun 12, 2006 16.46 16.56 16.31 16.31 118,777 -0.19(-1.14%)
Jun 09, 2006 16.57 16.66 16.41 16.49 84,008 -0.09(-0.54%)
Jun 08, 2006 16.38 16.67 16.36 16.58 143,565 +0.00(+0.00%)
Jun 07, 2006 16.81 16.83 16.49 16.58 98,588 -0.15(-0.91%)
Jun 06, 2006 16.56 16.86 16.49 16.73 217,927 +0.22(+1.35%)
Jun 05, 2006 16.70 16.76 16.49 16.51 100,832 -0.18(-1.07%)
Jun 02, 2006 16.61 16.83 16.34 16.69 211,870 +0.26(+1.57%)
Jun 01, 2006 16.05 16.59 16.04 16.43 174,633 +0.32(+1.99%)
May 31, 2006 16.24 16.29 16.05 16.11 178,334 -0.08(-0.50%)
May 30, 2006 16.27 16.35 16.10 16.19 135,713 -0.06(-0.38%)
May 26, 2006 16.47 16.47 16.25 16.25 121,918 -0.21(-1.30%)
May 25, 2006 16.48 16.53 16.27 16.47 132,797 +0.18(+1.09%)
May 24, 2006 16.13 16.43 15.98 16.29 191,569 +0.12(+0.77%)
May 23, 2006 16.73 16.81 16.16 16.16 290,495 -0.49(-2.94%)
May 22, 2006 16.96 16.97 16.61 16.65 178,559 -0.33(-1.94%)
May 19, 2006 16.86 17.12 16.76 16.98 110,926 +0.21(+1.28%)
May 18, 2006 16.90 16.90 16.74 16.77 68,866 -0.02(-0.11%)
May 17, 2006 17.04 17.21 16.78 16.79 152,313 -0.30(-1.77%)
May 16, 2006 17.12 17.19 16.98 17.09 90,625 -0.04(-0.26%)
May 15, 2006 17.04 17.18 16.96 17.14 101,953 +0.13(+0.79%)
May 12, 2006 16.98 17.21 16.94 17.00 126,965 -0.03(-0.16%)
May 11, 2006 17.72 17.72 16.94 17.03 242,939 -0.76(-4.26%)
May 10, 2006 17.68 17.87 17.55 17.79 104,421 +0.04(+0.25%)
May 09, 2006 17.87 17.89 17.70 17.74 99,710 -0.16(-0.90%)
May 08, 2006 17.79 18.05 17.74 17.90 76,493 -0.07(-0.40%)
May 05, 2006 17.94 18.00 17.84 17.97 76,941 +0.08(+0.45%)
May 04, 2006 17.81 17.98 17.74 17.89 106,776 +0.04(+0.20%)
May 03, 2006 17.67 18.03 17.67 17.86 165,548 +0.12(+0.70%)
May 02, 2006 17.89 17.91 17.69 17.73 188,877 -0.19(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.